[8885 JQグロース] ラ・アトレ 日足 時系列データ

[8885 JQグロース] ラ・アトレ (不動産業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2013-07-12520.00540.00511.00515.00118006188800
2013-07-11491.00510.00491.00500.0027001353600
2013-07-10502.00510.00484.00485.0028001383900
2013-07-09500.00520.00487.00504.0049002469000
2013-07-08506.00535.00506.00520.0077004013400
2013-07-05491.00495.00478.00490.0081003942000
2013-07-04465.00496.00454.00491.00112005349300
2013-07-03451.00468.00448.00466.0045002046000
2013-07-02436.00468.00436.00448.0082003709400
2013-07-01428.00440.00417.00425.0082003502800
2013-06-28390.00439.00390.00421.0077003189600
2013-06-27359.00405.00320.00405.0064002406400
2013-06-26379.00379.00352.00353.001700616000
2013-06-2540800.0040950.0038900.0039500.00311232600
2013-06-2441700.0042000.0041000.0041000.0024996150
2013-06-2141000.0041500.0039650.0041000.00712882800
2013-06-2043600.0043600.0042300.0042300.009388000
2013-06-1942500.0043900.0042500.0043900.0019824150
2013-06-1841000.0042600.0041000.0042600.0018760750
2013-06-1743300.0043400.0040900.0040900.00391642100
2013-06-1442200.0042350.0040500.0041500.00492044000
2013-06-1339200.0040000.0039200.0039400.00331302250
2013-06-1240000.0041800.0038500.0041800.0023922150
2013-06-1142600.0042600.0040750.0042000.00261083350
2013-06-1042000.0043000.0041650.0042600.00411724050
2013-06-0740600.0042000.0037300.0040550.001696583800
2013-06-0648400.0048700.0043300.0043300.00863909900
2013-06-0550100.0050100.0048750.0048750.00472322750
2013-06-0448600.0050100.0048150.0050100.00351710850
2013-06-0350000.0050100.0048700.0049400.00271342900
2013-05-3150000.0052300.0050000.0051100.00532706800
2013-05-3053700.0053700.0049350.0052000.00351772900
2013-05-2950700.0054400.0050700.0053700.001055396700
2013-05-2854000.0054000.0050100.0052700.00311651000
2013-05-2752700.0052700.0049000.0049550.00653260650
2013-05-2453900.0055400.0051600.0053000.00683631200
2013-05-2358500.0058500.0050800.0056900.0023812943200
2013-05-2259400.0060000.0055100.0058900.00905181800
2013-05-2166000.0066000.0060000.0060800.001479115400
2013-05-2062800.0065700.0062000.0065700.0017010944700
2013-05-1755000.0063200.0054200.0060800.0027016179900
2013-05-1660700.0064800.0050800.0053200.0023713415900
2013-05-1568000.0068000.0058000.0060700.0027317205000
2013-05-1470500.0070500.0065500.0068000.0014810032400
2013-05-1372500.0072500.0069200.0071000.001148082700
2013-05-1075000.0075000.0071000.0072500.0016011600100
2013-05-0973000.0074000.0071000.0073700.001138180400
2013-05-0872000.0076900.0072000.0073000.0028120874600
2013-05-0773900.0073900.0071100.0072500.00926647600
2013-05-0271000.0071200.0068500.0071100.00614315600
2013-05-0171000.0074600.0069900.0071200.0038227145600
2013-04-3068500.0072300.0067000.0070800.00815687500
2013-04-2670200.0072500.0068600.0068900.001037214600
2013-04-2574000.0074000.0070000.0071700.001057518200
2013-04-2477000.0077100.0074100.0074200.0019414532800
2013-04-2381000.0082000.0075600.0077300.0050039342600
2013-04-2268000.0071400.0066900.0070100.0015010385500
2013-04-1967600.0067600.0064000.0065000.00825442700
2013-04-1866700.0069000.0063100.0063100.00936223200
2013-04-1763700.0066800.0063700.0066100.0024015512400
2013-04-1658000.0063000.0058000.0061900.0032819564000
2013-04-1565100.0066900.0062700.0063000.0016210438100
2013-04-1264100.0067700.0064100.0066900.001479612800
2013-04-1172500.0074100.0063000.0066900.0031721495200
2013-04-1072100.0076400.0071000.0072500.0022216284600
2013-04-0984600.0086000.0070000.0074900.0078261071300
2013-04-0877000.0077000.0072000.0077000.00130199121800
2013-04-0569400.0073000.0066000.0067000.00139699215800
2013-04-0461900.0063000.0059000.0063000.001156978800
2013-04-0364800.0068500.0063100.0063900.001519952100
2013-04-0256200.0065000.0056000.0064800.0026015481100
2013-04-0166100.0075900.0056000.0062800.0076253045500
2013-03-2961700.0066000.0058000.0066000.0026116220100
2013-03-2860000.0062900.0059100.0059100.001599552900
2013-03-2753500.0059000.0053500.0059000.0023713559500
2013-03-2658100.0058100.0052900.0056000.0022112188900
2013-03-2563200.0065000.0057800.0059600.001549256800
2013-03-2260000.0063800.0057000.0062200.0033620328700
2013-03-2171400.0071400.0062100.0062100.00141896873100
2013-03-1953500.0061500.0053100.0061400.00112665971100
2013-03-1849300.0052000.0048500.0051500.001356786050
2013-03-1549600.0050400.0047000.0050400.0023411416900
2013-03-1448900.0050600.0046300.0050600.0070235031350
2013-03-1342250.0043600.0042000.0043600.00341457550
2013-03-1243900.0044150.0042100.0042300.00371586700
2013-03-1145500.0045500.0043700.0044600.0017754100
2013-03-0844900.0046300.0044500.0045500.0012542050
2013-03-0745700.0046550.0045600.0045600.00612803150
2013-03-0645250.0045750.0044200.0045600.00421896800
2013-03-0545100.0045200.0044150.0044550.00652909150
2013-03-0444000.0046500.0044000.0045100.00642900650
2013-03-0144950.0044950.0042950.0044000.00462027700
2013-02-2842700.0044150.0041000.0044050.00813433400
2013-02-2743750.0043750.0041700.0043000.001476296900
2013-02-2645900.0046950.0043550.0044450.00924132950
2013-02-2547000.0047700.0046100.0046350.00733413750
2013-02-2250000.0050000.0046150.0047900.00723427600
2013-02-2150000.0051000.0046000.0049800.001004762650
2013-02-2045300.0050000.0044700.0048700.001014824850
2013-02-1945350.0046300.0044650.0045900.0022997800
2013-02-1843000.0045500.0041000.0042550.00733106250
2013-02-1548600.0049800.0040500.0042000.001476592000
2013-02-1443500.0049800.0042900.0043000.001567261700
2013-02-1346000.0047100.0042100.0042100.001064735800
2013-02-1247500.0048000.0046700.0046700.00421973650
2013-02-0848200.0048200.0046500.0047500.00643038850
2013-02-0749300.0049300.0048300.0049100.00361747250
2013-02-0648900.0052500.0048900.0050000.001216129000
2013-02-0548100.0049000.0048100.0048400.00834022350
2013-02-0450100.0051100.0048850.0049800.001205939250
2013-02-0153000.0053000.0049500.0049650.001005103700
2013-01-3153500.0054000.0049500.0051400.0028314554200
2013-01-3047700.0056800.0047500.0054300.0066635647350
2013-01-2957500.0059200.0047600.0049800.0067336625450
2013-01-2853200.0056500.0052000.0056500.0089449862100
2013-01-2543150.0049500.0043050.0049500.00107151246250
2013-01-2441000.0048400.0040200.0042500.0080437267250
2013-01-2342200.0042800.0040500.0041400.0033013671350
2013-01-2243300.0044350.0041000.0043600.0024510432650
2013-01-2144000.0046500.0042500.0044000.0034214992550
2013-01-1854500.0054500.0042150.0046600.002484122266500
2013-01-1747500.0047500.0047500.0047500.00321520000
2013-01-1640500.0040500.0040500.0040500.001616520500
2013-01-1529800.0033500.0029800.0033500.002086920800
2013-01-1128700.0028750.0027770.0028500.00561584010
2013-01-1026300.0030850.0026300.0028380.002557344930
2013-01-0925730.0026500.0025550.0025850.001102844230
2013-01-0825530.0026400.0025520.0026400.00852194890
2013-01-0726920.0026940.0025840.0025940.001173088720
2013-01-0427500.0027800.0026900.0026940.00832250180
2012-12-2828000.0028000.0026810.0027030.00401082980
2012-12-2729800.0029800.0028100.0028100.00411193980
2012-12-2627700.0031250.0027150.0028300.001604632010
2012-12-2526000.0026900.0025510.0026350.00391018460
2012-12-2127300.0028000.0026000.0026800.00581557040
2012-12-2026200.0028000.0026000.0026000.001343564450
2012-12-1926500.0026730.0026100.0026100.0018474960
2012-12-1826820.0027500.0025000.0027500.00782072960
2012-12-1727550.0028000.0026700.0026820.00381041430
2012-12-1427000.0029000.0026220.0026730.001423875360
2012-12-1325680.0027000.0025680.0026810.00401060290
2012-12-1226350.0026970.0025000.0025300.0038967360
2012-12-1125900.0025900.0024630.0025790.001233093500
2012-12-1023130.0028000.0023130.0027900.001253312370
2012-12-0723100.0023970.0023100.0023110.0019451650
2012-12-0623020.0023920.0021700.0023100.00621399580
2012-12-0523350.0023350.0022860.0022930.009206660
2012-12-0425000.0025000.0022810.0022850.00962310600
2012-12-0324150.0024690.0022820.0022950.0042999330
2012-11-3023800.0026500.0023300.0023700.001263070930
2012-11-2922000.0022300.0021980.0022300.0028617190
2012-11-2821960.0022500.0021960.0022000.0010220290
2012-11-2722000.0022800.0021900.0022800.0021468630
2012-11-2622600.0023000.0021800.0021900.0030663820
2012-11-2222900.0023000.0022600.0022600.0031706190
2012-11-2124600.0024600.0022500.0022600.001242873610
2012-11-2027690.0028000.0024500.0024510.002777311160
2012-11-1922980.0025900.0022700.0024900.002476016510
2012-11-1623900.0024400.0021100.0021980.001192654300
2012-11-1520160.0026000.0018800.0023900.002375545950
2012-11-1420500.0021000.0019900.0021000.0026527370
2012-11-1326900.0026900.0020010.0020500.0049811938420
2012-11-1219300.0022200.0019300.0022200.003848134190
2012-11-0919300.0019300.0017870.0018200.009166220
2012-11-0819400.0019400.0019000.0019100.0015286910
2012-11-0719370.0019380.0018900.0019290.0031596660
2012-11-0618700.0019420.0018220.0018980.0050931890
2012-11-0518010.0018800.0017170.0017900.00631112300
2012-11-0217280.0019190.0017280.0018010.00911694780
2012-11-0117870.0018080.0017870.0018080.0014252900
2012-10-3117900.0017900.0017500.0017500.00587900
2012-10-3017600.0017600.0017500.0017500.00352620
2012-10-2917610.0018350.0017610.0017620.0014252500
2012-10-2617990.0017990.0017580.0017700.008143210
2012-10-2518340.0018340.0018340.0018340.00118340
2012-10-2417500.0018300.0017500.0018300.0013231550
2012-10-2316940.0017850.0016940.0017850.0012207300
2012-10-2217340.0017340.0017340.0017340.00117340
2012-10-1916210.0016660.0016210.0016610.0032527820
2012-10-1816910.0017000.0016910.0017000.00350910
2012-10-1716890.0017350.0016890.0017210.0010171300
2012-10-1616700.0016900.0016700.0016900.00584100
2012-10-1517000.0017400.0016600.0017400.0020339400
2012-10-1217500.0017600.0017290.0017290.006104940
2012-10-1100
2012-10-1018050.0018050.0018050.0018050.006108300
2012-10-0917980.0018050.0017980.0018050.00471990
2012-10-0517800.0017910.0017800.0017910.00471310
2012-10-0417700.0017990.0017700.0017990.006106490
2012-10-0317700.0017940.0017580.0017590.0036635470
2012-10-0217990.0018000.0017990.0018000.00353990
2012-10-0118010.0018300.0017700.0017700.0030537380
2012-09-2818100.0018100.0017900.0017900.0018325210
2012-09-2718100.0018390.0017900.0018100.0029522410
2012-09-2617810.0018300.0017810.0018300.0032571410
2012-09-2517810.0018050.0017800.0017800.0016287770
2012-09-2418010.0018090.0017860.0018090.0020358700
2012-09-2118400.0018400.0017900.0017900.0016289100
2012-09-2018000.0018200.0018000.0018200.0026471320
2012-09-1918250.0018400.0018250.0018400.0053969070
2012-09-1818150.0018150.0018150.0018150.00472600
2012-09-1418050.0018490.0018050.0018150.0011201030
2012-09-1318600.0018600.0018010.0018510.0032591740
2012-09-1218410.0018920.0018360.0018600.0033610430
2012-09-1118330.0019280.0018330.0019280.0022412200
2012-09-1017820.0018000.0017820.0018000.0016285300
2012-09-0717800.0018900.0017800.0018210.0051930850
2012-09-0617610.0018000.0017610.0017700.0033587580
2012-09-0519000.0019000.0018120.0018120.0023424770
2012-09-0418800.0019000.0018350.0019000.0018338440
2012-09-0319270.0019270.0018500.0018800.0029542030
2012-08-3118500.0019890.0018500.0018880.0041786640
2012-08-3018800.0019100.0018190.0018500.0035652890
2012-08-2918190.0018780.0018190.0018780.00561020850
2012-08-2818210.0018250.0018000.0018200.0019345190
2012-08-2718950.0018950.0018200.0018200.006111190
2012-08-2419200.0019200.0018620.0018660.0018341960
2012-08-2319000.0019200.0018980.0019200.0016305590
2012-08-2218700.0019200.0018700.0019200.0028531450
2012-08-2118650.0019000.0018560.0018650.0050933630
2012-08-2019120.0019300.0018890.0018900.0021401730
2012-08-1719010.0019490.0018820.0019050.0037706030
2012-08-1619000.0020000.0019000.0019120.00581137430
2012-08-1519100.0019100.0018720.0018720.0030566220
2012-08-1419450.0021450.0019010.0019110.001402784940
2012-08-1319100.0019200.0018650.0018650.0046869000
2012-08-1019670.0019770.0019670.0019700.006118280
2012-08-0919220.0019770.0019220.0019770.0021406630
2012-08-0819700.0020300.0019500.0019990.0047938240
2012-08-0719630.0020500.0019630.0019700.0034678990
2012-08-0619620.0020490.0019600.0019600.00701388420
2012-08-0319280.0022000.0019040.0019400.003276586390
2012-08-0221110.0021800.0018600.0019200.0052910177010
2012-08-0122500.0022550.0021490.0021500.001112415030
2012-07-3122010.0022900.0021750.0022000.00531171560
2012-07-3022130.0024400.0021730.0023350.00811828750
2012-07-2722000.0023000.0021670.0022890.00451004060
2012-07-2622020.0024400.0021000.0022000.001583571940
2012-07-2521110.0021110.0020020.0020020.0043892530
2012-07-2422500.0022800.0021100.0021500.0031672530
2012-07-2322000.0023490.0022000.0022000.0039879110
2012-07-2022650.0023000.0022000.0023000.00491108400
2012-07-1922500.0024100.0022040.0023120.00791843610
2012-07-1823000.0024000.0018600.0023500.00104321470800
2012-07-1723980.0023980.0022400.0023120.001072455610
2012-07-1323000.0024800.0022800.0023200.001824255590
2012-07-1222400.0027220.0022000.0023700.0078719732720
2012-07-1123300.0024250.0022100.0022220.00761743250
2012-07-1023510.0024010.0022050.0023300.002205039070
2012-07-0926800.0026800.0023510.0023510.0042910543820

   ※ 株式分割・併合等による価格修正はしていません。

データの正確性については万全を期していますが、それを保証するものではありません。
データを利用したことで生じた損害等についていかなる責任も負いません。 

Twitter